LOG Commercial Properties e Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	23.300	23.620	22.750	23.360	16.123	346,000
2024-11-07	23.180	23.740	22.040	23.340	16.109	507,200
2024-11-06	22.260	23.500	21.990	23.500	16.220	360,900
2024-11-05	22.360	22.600	22.270	22.470	15.509	209,400
2024-11-04	22.400	22.780	22.400	22.560	15.571	271,000
2024-11-01	22.700	22.710	22.040	22.400	15.461	487,000
2024-10-31	22.880	23.490	22.410	22.620	15.612	307,300
2024-10-30	22.380	22.990	22.380	22.800	15.737	158,200
2024-10-29	22.340	22.720	22.230	22.320	15.405	105,800
2024-10-28	22.310	22.880	22.310	22.400	15.461	120,900
2024-10-25	22.790	22.860	22.310	22.310	15.398	106,800
2024-10-24	22.350	22.770	21.970	22.730	15.688	235,600
2024-10-23	21.740	22.200	21.630	22.200	15.323	157,200
2024-10-22	21.950	21.970	21.540	21.750	15.012	197,600
2024-10-21	21.910	22.180	21.690	21.950	15.150	119,000
2024-10-18	22.530	22.530	21.990	21.990	15.178	126,500
2024-10-17	22.210	22.360	21.830	22.360	15.433	177,200
2024-10-16	22.080	22.500	22.000	22.200	15.323	145,300
2024-10-15	22.290	22.830	22.080	22.080	15.240	149,200
2024-10-14	21.830	22.620	21.770	22.290	15.385	222,800
2024-10-11	22.210	22.280	21.500	21.830	15.067	4,554,700
2024-10-10	22.480	22.590	22.210	22.210	15.329	139,500
2024-10-09	23.060	23.060	22.300	22.630	15.619	155,300
2024-10-08	23.060	23.440	22.920	23.130	15.964	171,900
2024-10-07	23.240	23.630	23.040	23.360	16.123	252,300
2024-10-04	22.960	23.220	22.640	23.220	16.027	145,700
2024-10-03	22.870	23.040	22.410	23.040	15.902	177,800
2024-10-02	22.320	22.940	22.320	22.870	15.785	207,100
2024-10-01	22.600	22.810	22.160	22.160	15.295	357,200
2024-09-30	22.350	22.600	22.030	22.600	15.599	262,700
2024-09-27	22.300	22.790	22.210	22.350	15.426	226,700
2024-09-26	22.270	22.740	21.910	22.290	15.385	255,600
2024-09-25	22.180	22.250	21.800	22.250	15.357	248,300
2024-09-24	22.000	22.350	22.000	22.180	15.309	338,300
2024-09-23	22.430	22.600	22.050	22.140	15.281	397,700
2024-09-20	22.500	22.770	22.080	22.630	15.619	531,200
2024-09-19	23.390	23.390	22.400	22.550	15.564	302,100
2024-09-18	22.910	23.170	22.790	22.850	15.771	373,000
2024-09-17	22.780	23.100	22.780	23.080	15.930	292,900
2024-09-16	23.030	23.170	22.780	23.000	15.875	272,200
2024-09-13	23.000	23.300	23.000	23.150	15.978	203,300
2024-09-12	22.720	23.060	22.630	23.060	15.916	401,500
2024-09-11	23.380	23.380	22.630	22.800	15.737	471,800
2024-09-10	22.840	23.200	22.830	23.200	16.013	177,900
2024-09-09	22.960	23.080	22.630	22.890	15.799	269,200
2024-09-06	23.020	23.230	22.820	23.100	15.944	147,500
2024-09-05	23.020	23.160	22.850	23.010	15.882	225,700
2024-09-04	23.060	23.240	22.810	22.980	15.861	141,400
2024-09-03	22.650	23.170	22.650	22.750	15.702	223,600
2024-09-02	23.480	23.480	22.840	22.920	15.819	444,100
2024-08-30	23.540	23.540	22.990	23.400	16.151	756,300
2024-08-29	23.990	23.990	23.450	23.550	16.254	248,200
2024-08-28	24.050	24.240	23.840	24.050	16.599	246,500
2024-08-27	24.590	24.590	24.110	24.160	16.675	318,600
2024-08-26	24.570	24.670	24.240	24.340	16.800	232,100
2024-08-23	23.980	24.870	23.980	24.570	16.958	163,600
2024-08-22	24.340	24.340	23.810	24.050	16.599	671,800
2024-08-21	24.110	24.310	24.040	24.200	16.703	683,600
2024-08-20	24.000	24.400	23.800	24.170	16.682	306,300
2024-08-19	23.800	24.020	23.550	23.970	16.544	292,500

← NewerPage 9 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.1594 BRL
2026-06-11	2.8600 BRL
2026-05-13	0.3642 BRL
2025-12-18	3.1876 BRL
2025-11-10	0.3037 BRL
2025-08-08	0.2374 BRL
2025-05-05	0.2356 BRL
2024-12-10	1.7177 BRL
2024-02-09	0.6976 BRL
2023-02-13	0.9178 BRL
2022-02-14	0.8666 BRL
2021-03-05	0.3254 BRL
2020-05-19	0.2117 BRL
2019-05-31	0.1400 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.